6848 東亜ディーケーケー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1890290989490717,000907
2021-10-1587189787089713,400897
2021-10-1486087185887113,000871
2021-10-1386086485986012,500860
2021-10-1286687786086011,600860
2021-10-118678728628728,100872
2021-10-0887087185886310,800863
2021-10-0787887886486420,100864
2021-10-0688889687087015,700870
2021-10-0587088186287716,800877
2021-10-0488888888088417,600884
2021-10-0187288886387936,600879
2021-09-3090290587387555,600875
2021-09-2992893090490592,400905
2021-09-28937947921941140,900941
2021-09-2795095693493793,800937
2021-09-24942970927941148,400941
2021-09-221,0031,005925942124,200942
2021-09-219761,0229721,01394,9001,013
2021-09-171,0041,0139731,004142,9001,004
2021-09-169961,015968989137,500989
2021-09-15987996960987140,900987
2021-09-14922972922972166,600972
2021-09-13915987902915320,100915
2021-09-10877900877900111,300900
2021-09-0986887686887539,900875
2021-09-0887888687387537,100875
2021-09-0787487586387342,200873
2021-09-0686687386687325,200873
2021-09-0386086385886276,600862
2021-09-0286086485885817,700858
2021-09-018598628588618,700861
2021-08-3186086185785813,300858
2021-08-3085986085686023,500860
2021-08-2785185585085516,700855
2021-08-2685185384885311,100853
2021-08-2585385684985112,300851
2021-08-248508538458539,200853
2021-08-2385085384485115,700851
2021-08-2084584684384312,400843
2021-08-198508508458459,000845
2021-08-188518528498508,400850
2021-08-178448498448465,300846
2021-08-168428438368407,100840
2021-08-138428458418437,600843
2021-08-128378398358392,600839
2021-08-118358388338374,300837
2021-08-108388398328364,800836
2021-08-068348378318363,300836
2021-08-058298368298303,000830
2021-08-048358388288313,900831
2021-08-038378388358352,700835
2021-08-0283283883083811,700838
2021-07-308338338258267,900826
2021-07-298318348298337,100833
2021-07-2882483182482717,000827
2021-07-278248248218244,400824
2021-07-268188248138218,800821
2021-07-2179781079781010,300810
2021-07-2079080478879611,300796
2021-07-1980180778879135,400791
2021-07-1680281180180111,800801
2021-07-1581681880180110,700801
2021-07-1482082080681610,700816
2021-07-1381382781382011,900820
2021-07-1280881580381320,900813
2021-07-0981382080380329,500803
2021-07-0882082281381313,800813
2021-07-078248268218227,700822
2021-07-068258268238256,800825
2021-07-058248278248244,300824
2021-07-028248308228263,800826
2021-07-018298298248243,500824
2021-06-308278308268264,700826
2021-06-298268308268274,400827
2021-06-288298298268299,900829
2021-06-2583083182882912,400829
2021-06-248298308288295,800829
2021-06-238278278258271,700827
2021-06-228288288258254,800825
2021-06-2182782782082012,100820
2021-06-1883183282882910,300829
2021-06-178288318258303,700830
2021-06-168258308248286,000828
2021-06-158238298238273,800827
2021-06-148228288228243,700824
2021-06-1183083082282214,000822
2021-06-108238288238243,100824
2021-06-098258288248241,500824
2021-06-088248278218254,500825
2021-06-078288308248244,100824
2021-06-048308328288281,700828
2021-06-038298328248285,700828
2021-06-028228278228263,700826
2021-06-018228298228223,400822
2021-05-318288318218215,200821
2021-05-2882283582283310,600833
2021-05-278278338228229,300822
2021-05-268298318258275,000827
2021-05-2583483982382915,900829
2021-05-248268358268333,100833
2021-05-218268358268303,000830
2021-05-2083383382182112,500821
2021-05-198418428328326,300832
2021-05-188388438388404,900840
2021-05-178408498368429,000842
2021-05-148228398228358,500835
2021-05-1382383481581511,300815
2021-05-128358358258257,500825
2021-05-1184284283283221,900832
2021-05-1084686484685714,600857
2021-05-0782284382283613,000836
2021-05-068218308218226,200822
2021-04-308218288208205,800820
2021-04-288348348218217,300821
2021-04-2782283482282812,700828
2021-04-2682783381981918,500819
2021-04-2383483683183514,400835
2021-04-2282383582383423,400834
2021-04-218218258208217,900821
2021-04-208218298218216,000821
2021-04-198268308228224,600822
2021-04-1682683082382311,300823
2021-04-158228308228285,700828
2021-04-1482783182282213,000822
2021-04-138278348278286,200828
2021-04-128268328228278,700827
2021-04-0982483381981913,700819
2021-04-0883383382082128,500821
2021-04-078208328208329,200832
2021-04-0683483581881826,900818
2021-04-0583383682683215,700832
2021-04-028298358268337,600833
2021-04-0184084081882638,000826
2021-03-3181883381882011,500820
2021-03-3084284281781721,400817
2021-03-2984584782684349,900843
2021-03-2682584682584516,400845
2021-03-2582183382182516,500825
2021-03-2485385682082123,400821
2021-03-2386386385485410,700854
2021-03-2286686685286511,100865
2021-03-1985486685286618,400866
2021-03-1885186585185911,500859
2021-03-178468508468506,200850
2021-03-1683885083584416,000844
2021-03-1584084083583810,100838
2021-03-1283184083184012,000840
2021-03-1185385383283515,400835
2021-03-108518558508537,900853
2021-03-098488508438508,300850
2021-03-0884084783684710,200847
2021-03-0582583682083613,200836
2021-03-0482782781682311,300823
2021-03-038148278148277,000827
2021-03-0282582581281312,700813
2021-03-0182082981982517,300825
2021-02-268308308158155,800815
2021-02-2583283581881824,600818
2021-02-248368368318323,400832
2021-02-228308328308322,900832
2021-02-198268328268306,800830
2021-02-1884884882682612,900826
2021-02-178518598518514,100851
2021-02-168648648488547,800854
2021-02-158598648578637,600863
2021-02-128658688608615,600861
2021-02-108658658658651,100865
2021-02-098568658568625,900862
2021-02-0885586385386310,500863
2021-02-058518558478556,000855
2021-02-048478528468513,300851
2021-02-038438468418444,800844
2021-02-028328478328365,600836
2021-02-018448588258319,100831
2021-01-298628708358429,800842
2021-01-2884687383987335,400873
2021-01-278458508458465,900846
2021-01-268358458358456,900845
2021-01-258258458258349,700834
2021-01-228258308258255,300825
2021-01-2183383982482517,500825
2021-01-208378418338333,200833
2021-01-1984684883084017,900840
2021-01-1887287284284517,600845
2021-01-158438478348425,600842
2021-01-148448558448448,700844
2021-01-138408488408436,300843
2021-01-1284084683384012,000840
2021-01-0883284082783419,400834
2021-01-0783884483183812,500838
2021-01-0684684982783112,400831
2021-01-0585085183383710,000837
2021-01-048488488368422,900842

分割・併合履歴 : [1991-03-26]1株→1.1株